Tokyo - Delayed Quote • JPY
PLAID,Inc. (4165.T)
At close: 3:15 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 623.00 | 623.00 | 611.00 | 614.00 | 614.00 | 197,500 |
| Apr 25, 2024 | 620.00 | 630.00 | 613.00 | 622.00 | 622.00 | 194,900 |
| Apr 24, 2024 | 636.00 | 638.00 | 627.00 | 630.00 | 630.00 | 87,100 |
| Apr 23, 2024 | 646.00 | 646.00 | 624.00 | 626.00 | 626.00 | 160,600 |
| Apr 22, 2024 | 637.00 | 642.00 | 623.00 | 638.00 | 638.00 | 233,600 |
| Apr 19, 2024 | 642.00 | 644.00 | 616.00 | 627.00 | 627.00 | 483,600 |
| Apr 18, 2024 | 638.00 | 653.00 | 634.00 | 644.00 | 644.00 | 205,400 |
| Apr 17, 2024 | 635.00 | 648.00 | 614.00 | 637.00 | 637.00 | 455,700 |
| Apr 16, 2024 | 633.00 | 643.00 | 628.00 | 640.00 | 640.00 | 190,600 |
| Apr 15, 2024 | 640.00 | 649.00 | 637.00 | 645.00 | 645.00 | 167,200 |
| Apr 12, 2024 | 680.00 | 680.00 | 648.00 | 649.00 | 649.00 | 338,900 |
| Apr 11, 2024 | 663.00 | 679.00 | 651.00 | 674.00 | 674.00 | 200,500 |
| Apr 10, 2024 | 669.00 | 677.00 | 661.00 | 669.00 | 669.00 | 215,800 |
| Apr 9, 2024 | 677.00 | 690.00 | 665.00 | 669.00 | 669.00 | 369,000 |
| Apr 8, 2024 | 654.00 | 674.00 | 649.00 | 667.00 | 667.00 | 477,600 |
| Apr 5, 2024 | 648.00 | 669.00 | 643.00 | 654.00 | 654.00 | 369,300 |
| Apr 4, 2024 | 658.00 | 662.00 | 643.00 | 654.00 | 654.00 | 304,000 |
| Apr 3, 2024 | 647.00 | 667.00 | 643.00 | 658.00 | 658.00 | 473,200 |
| Apr 2, 2024 | 687.00 | 687.00 | 657.00 | 663.00 | 663.00 | 376,700 |
| Apr 1, 2024 | 741.00 | 741.00 | 687.00 | 687.00 | 687.00 | 816,900 |
| Mar 29, 2024 | 744.00 | 768.00 | 744.00 | 752.00 | 752.00 | 185,900 |
| Mar 28, 2024 | 733.00 | 760.00 | 733.00 | 744.00 | 744.00 | 284,600 |
| Mar 27, 2024 | 749.00 | 749.00 | 731.00 | 733.00 | 733.00 | 256,900 |
| Mar 26, 2024 | 747.00 | 755.00 | 743.00 | 744.00 | 744.00 | 217,500 |
| Mar 25, 2024 | 754.00 | 757.00 | 745.00 | 747.00 | 747.00 | 374,000 |
| Mar 22, 2024 | 765.00 | 777.00 | 757.00 | 765.00 | 765.00 | 281,600 |
| Mar 21, 2024 | 781.00 | 785.00 | 757.00 | 764.00 | 764.00 | 325,000 |
| Mar 19, 2024 | 780.00 | 782.00 | 762.00 | 768.00 | 768.00 | 229,200 |
| Mar 18, 2024 | 770.00 | 795.00 | 765.00 | 789.00 | 789.00 | 344,900 |
| Mar 15, 2024 | 801.00 | 801.00 | 769.00 | 772.00 | 772.00 | 704,400 |
| Mar 14, 2024 | 833.00 | 839.00 | 812.00 | 820.00 | 820.00 | 465,300 |
| Mar 13, 2024 | 805.00 | 834.00 | 797.00 | 825.00 | 825.00 | 811,700 |
| Mar 12, 2024 | 748.00 | 798.00 | 742.00 | 795.00 | 795.00 | 639,600 |
| Mar 11, 2024 | 745.00 | 757.00 | 730.00 | 739.00 | 739.00 | 387,100 |
| Mar 8, 2024 | 761.00 | 771.00 | 748.00 | 754.00 | 754.00 | 348,900 |
| Mar 7, 2024 | 787.00 | 789.00 | 751.00 | 758.00 | 758.00 | 646,900 |
| Mar 6, 2024 | 776.00 | 809.00 | 772.00 | 790.00 | 790.00 | 504,000 |
| Mar 5, 2024 | 794.00 | 797.00 | 770.00 | 780.00 | 780.00 | 507,400 |
| Mar 4, 2024 | 817.00 | 831.00 | 807.00 | 809.00 | 809.00 | 390,900 |
| Mar 1, 2024 | 847.00 | 855.00 | 813.00 | 820.00 | 820.00 | 524,000 |
| Feb 29, 2024 | 822.00 | 838.00 | 818.00 | 834.00 | 834.00 | 486,200 |
| Feb 28, 2024 | 813.00 | 850.00 | 813.00 | 832.00 | 832.00 | 860,500 |
| Feb 27, 2024 | 793.00 | 810.00 | 781.00 | 804.00 | 804.00 | 509,100 |
| Feb 26, 2024 | 780.00 | 805.00 | 763.00 | 786.00 | 786.00 | 667,300 |
| Feb 22, 2024 | 787.00 | 797.00 | 769.00 | 770.00 | 770.00 | 551,000 |
| Feb 21, 2024 | 796.00 | 802.00 | 765.00 | 775.00 | 775.00 | 840,300 |
| Feb 20, 2024 | 799.00 | 822.00 | 782.00 | 807.00 | 807.00 | 2,022,900 |
| Feb 19, 2024 | 702.00 | 793.00 | 695.00 | 793.00 | 793.00 | 2,500,200 |
| Feb 16, 2024 | 659.00 | 696.00 | 651.00 | 693.00 | 693.00 | 908,000 |
| Feb 15, 2024 | 682.00 | 690.00 | 646.00 | 649.00 | 649.00 | 847,500 |
| Feb 14, 2024 | 650.00 | 686.00 | 626.00 | 673.00 | 673.00 | 1,708,100 |
| Feb 13, 2024 | 619.00 | 631.00 | 611.00 | 631.00 | 631.00 | 795,800 |
| Feb 9, 2024 | 603.00 | 613.00 | 602.00 | 604.00 | 604.00 | 267,200 |
| Feb 8, 2024 | 609.00 | 612.00 | 595.00 | 603.00 | 603.00 | 403,700 |
| Feb 7, 2024 | 603.00 | 608.00 | 597.00 | 605.00 | 605.00 | 211,600 |
| Feb 6, 2024 | 606.00 | 609.00 | 597.00 | 606.00 | 606.00 | 264,400 |
| Feb 5, 2024 | 607.00 | 615.00 | 602.00 | 613.00 | 613.00 | 171,300 |
| Feb 2, 2024 | 607.00 | 620.00 | 605.00 | 605.00 | 605.00 | 254,600 |
| Feb 1, 2024 | 606.00 | 613.00 | 600.00 | 604.00 | 604.00 | 238,200 |
| Jan 31, 2024 | 612.00 | 619.00 | 600.00 | 616.00 | 616.00 | 360,800 |
| Jan 30, 2024 | 607.00 | 623.00 | 600.00 | 617.00 | 617.00 | 445,100 |
| Jan 29, 2024 | 612.00 | 612.00 | 606.00 | 606.00 | 606.00 | 136,200 |
| Jan 26, 2024 | 593.00 | 620.00 | 590.00 | 608.00 | 608.00 | 495,700 |
| Jan 25, 2024 | 596.00 | 600.00 | 583.00 | 600.00 | 600.00 | 294,000 |
| Jan 24, 2024 | 592.00 | 606.00 | 591.00 | 598.00 | 598.00 | 274,800 |
| Jan 23, 2024 | 596.00 | 606.00 | 586.00 | 589.00 | 589.00 | 421,100 |
| Jan 22, 2024 | 573.00 | 594.00 | 564.00 | 591.00 | 591.00 | 345,600 |
| Jan 19, 2024 | 575.00 | 582.00 | 564.00 | 570.00 | 570.00 | 441,000 |
| Jan 18, 2024 | 586.00 | 588.00 | 563.00 | 566.00 | 566.00 | 779,800 |
| Jan 17, 2024 | 606.00 | 610.00 | 590.00 | 590.00 | 590.00 | 480,400 |
| Jan 16, 2024 | 613.00 | 630.00 | 606.00 | 606.00 | 606.00 | 527,200 |
| Jan 15, 2024 | 600.00 | 604.00 | 592.00 | 594.00 | 594.00 | 63,200 |
| Jan 12, 2024 | 603.00 | 606.00 | 586.00 | 596.00 | 596.00 | 778,800 |
| Jan 11, 2024 | 610.00 | 612.00 | 598.00 | 606.00 | 606.00 | 557,200 |
| Jan 10, 2024 | 613.00 | 621.00 | 608.00 | 610.00 | 610.00 | 347,300 |
| Jan 9, 2024 | 615.00 | 625.00 | 607.00 | 614.00 | 614.00 | 300,400 |
| Jan 5, 2024 | 625.00 | 631.00 | 606.00 | 609.00 | 609.00 | 768,300 |
| Jan 4, 2024 | 620.00 | 637.00 | 613.00 | 635.00 | 635.00 | 450,100 |
| Dec 29, 2023 | 633.00 | 643.00 | 630.00 | 637.00 | 637.00 | 303,200 |
| Dec 28, 2023 | 623.00 | 642.00 | 614.00 | 639.00 | 639.00 | 392,700 |
| Dec 27, 2023 | 613.00 | 623.00 | 598.00 | 623.00 | 623.00 | 623,000 |
| Dec 26, 2023 | 618.00 | 626.00 | 611.00 | 612.00 | 612.00 | 234,700 |
| Dec 25, 2023 | 627.00 | 634.00 | 613.00 | 614.00 | 614.00 | 248,000 |
| Dec 22, 2023 | 620.00 | 641.00 | 620.00 | 623.00 | 623.00 | 345,000 |
| Dec 21, 2023 | 628.00 | 631.00 | 612.00 | 617.00 | 617.00 | 417,800 |
| Dec 20, 2023 | 641.00 | 657.00 | 636.00 | 641.00 | 641.00 | 381,100 |
| Dec 19, 2023 | 623.00 | 642.00 | 623.00 | 640.00 | 640.00 | 278,300 |
| Dec 18, 2023 | 620.00 | 639.00 | 618.00 | 633.00 | 633.00 | 342,900 |
| Dec 15, 2023 | 603.00 | 625.00 | 603.00 | 616.00 | 616.00 | 374,000 |
| Dec 14, 2023 | 624.00 | 642.00 | 601.00 | 601.00 | 601.00 | 528,700 |
| Dec 13, 2023 | 596.00 | 614.00 | 591.00 | 609.00 | 609.00 | 280,900 |
| Dec 12, 2023 | 619.00 | 622.00 | 596.00 | 599.00 | 599.00 | 600,400 |
| Dec 11, 2023 | 625.00 | 635.00 | 611.00 | 617.00 | 617.00 | 349,600 |
| Dec 8, 2023 | 618.00 | 628.00 | 613.00 | 617.00 | 617.00 | 400,100 |
| Dec 7, 2023 | 623.00 | 629.00 | 610.00 | 622.00 | 622.00 | 614,900 |
| Dec 6, 2023 | 645.00 | 650.00 | 628.00 | 631.00 | 631.00 | 400,700 |
| Dec 5, 2023 | 647.00 | 656.00 | 637.00 | 637.00 | 637.00 | 297,300 |
| Dec 4, 2023 | 628.00 | 660.00 | 628.00 | 649.00 | 649.00 | 356,100 |
| Dec 1, 2023 | 644.00 | 649.00 | 628.00 | 628.00 | 628.00 | 467,400 |
| Nov 30, 2023 | 658.00 | 661.00 | 638.00 | 644.00 | 644.00 | 276,500 |
| Nov 29, 2023 | 650.00 | 665.00 | 644.00 | 649.00 | 649.00 | 397,600 |
| Nov 28, 2023 | 670.00 | 674.00 | 650.00 | 653.00 | 653.00 | 329,200 |
| Nov 27, 2023 | 661.00 | 685.00 | 661.00 | 668.00 | 668.00 | 352,600 |
| Nov 24, 2023 | 678.00 | 687.00 | 661.00 | 663.00 | 663.00 | 514,800 |
| Nov 22, 2023 | 697.00 | 704.00 | 676.00 | 678.00 | 678.00 | 655,500 |
| Nov 21, 2023 | 728.00 | 736.00 | 706.00 | 707.00 | 707.00 | 778,700 |
| Nov 20, 2023 | 697.00 | 734.00 | 687.00 | 725.00 | 725.00 | 751,500 |
| Nov 17, 2023 | 709.00 | 716.00 | 676.00 | 687.00 | 687.00 | 1,018,100 |
| Nov 16, 2023 | 729.00 | 749.00 | 705.00 | 713.00 | 713.00 | 1,275,700 |
| Nov 15, 2023 | 685.00 | 725.00 | 680.00 | 725.00 | 725.00 | 1,757,500 |
| Nov 14, 2023 | 673.00 | 678.00 | 618.00 | 625.00 | 625.00 | 1,291,300 |
| Nov 13, 2023 | 672.00 | 693.00 | 671.00 | 671.00 | 671.00 | 264,500 |
| Nov 10, 2023 | 695.00 | 695.00 | 671.00 | 674.00 | 674.00 | 328,400 |
| Nov 9, 2023 | 698.00 | 709.00 | 692.00 | 705.00 | 705.00 | 215,300 |
| Nov 8, 2023 | 708.00 | 714.00 | 699.00 | 701.00 | 701.00 | 336,000 |
| Nov 7, 2023 | 692.00 | 706.00 | 687.00 | 698.00 | 698.00 | 363,300 |
| Nov 6, 2023 | 677.00 | 701.00 | 669.00 | 693.00 | 693.00 | 644,700 |
| Nov 2, 2023 | 634.00 | 661.00 | 631.00 | 657.00 | 657.00 | 447,500 |
| Nov 1, 2023 | 642.00 | 643.00 | 617.00 | 625.00 | 625.00 | 396,500 |
| Oct 31, 2023 | 631.00 | 639.00 | 620.00 | 632.00 | 632.00 | 383,700 |
| Oct 30, 2023 | 643.00 | 660.00 | 637.00 | 638.00 | 638.00 | 301,800 |
| Oct 27, 2023 | 652.00 | 653.00 | 626.00 | 652.00 | 652.00 | 339,200 |
| Oct 26, 2023 | 644.00 | 661.00 | 641.00 | 642.00 | 642.00 | 302,900 |
| Oct 25, 2023 | 665.00 | 673.00 | 654.00 | 660.00 | 660.00 | 311,700 |
| Oct 24, 2023 | 630.00 | 663.00 | 609.00 | 658.00 | 658.00 | 545,100 |
| Oct 23, 2023 | 655.00 | 666.00 | 619.00 | 622.00 | 622.00 | 652,900 |
| Oct 20, 2023 | 667.00 | 673.00 | 642.00 | 665.00 | 665.00 | 441,100 |
| Oct 19, 2023 | 656.00 | 677.00 | 656.00 | 669.00 | 669.00 | 218,500 |
| Oct 18, 2023 | 659.00 | 682.00 | 648.00 | 676.00 | 676.00 | 495,300 |
| Oct 17, 2023 | 683.00 | 700.00 | 650.00 | 653.00 | 653.00 | 1,222,900 |
| Oct 16, 2023 | 665.00 | 675.00 | 658.00 | 670.00 | 670.00 | 255,800 |
| Oct 13, 2023 | 682.00 | 687.00 | 674.00 | 674.00 | 674.00 | 450,200 |
| Oct 12, 2023 | 710.00 | 710.00 | 685.00 | 695.00 | 695.00 | 389,800 |
| Oct 11, 2023 | 715.00 | 718.00 | 700.00 | 711.00 | 711.00 | 278,000 |
| Oct 10, 2023 | 687.00 | 712.00 | 686.00 | 710.00 | 710.00 | 391,000 |
| Oct 6, 2023 | 690.00 | 693.00 | 675.00 | 681.00 | 681.00 | 364,800 |
| Oct 5, 2023 | 680.00 | 701.00 | 674.00 | 692.00 | 692.00 | 452,500 |
| Oct 4, 2023 | 679.00 | 694.00 | 666.00 | 667.00 | 667.00 | 666,600 |
| Oct 3, 2023 | 709.00 | 715.00 | 693.00 | 698.00 | 698.00 | 498,800 |
| Oct 2, 2023 | 738.00 | 761.00 | 716.00 | 717.00 | 717.00 | 736,900 |
| Sep 29, 2023 | 719.00 | 737.00 | 712.00 | 725.00 | 725.00 | 489,000 |
| Sep 28, 2023 | 738.00 | 742.00 | 707.00 | 708.00 | 708.00 | 475,200 |
| Sep 27, 2023 | 716.00 | 738.00 | 713.00 | 738.00 | 738.00 | 501,600 |
| Sep 26, 2023 | 710.00 | 719.00 | 702.00 | 716.00 | 716.00 | 318,900 |
| Sep 25, 2023 | 718.00 | 734.00 | 707.00 | 711.00 | 711.00 | 584,800 |
| Sep 22, 2023 | 685.00 | 724.00 | 685.00 | 721.00 | 721.00 | 1,010,300 |
| Sep 21, 2023 | 698.00 | 705.00 | 677.00 | 688.00 | 688.00 | 606,100 |
| Sep 20, 2023 | 680.00 | 698.00 | 678.00 | 698.00 | 698.00 | 403,600 |
| Sep 19, 2023 | 667.00 | 685.00 | 664.00 | 685.00 | 685.00 | 346,500 |
| Sep 15, 2023 | 681.00 | 684.00 | 662.00 | 668.00 | 668.00 | 468,700 |
| Sep 14, 2023 | 656.00 | 688.00 | 656.00 | 683.00 | 683.00 | 521,400 |
| Sep 13, 2023 | 655.00 | 668.00 | 649.00 | 660.00 | 660.00 | 409,400 |
| Sep 12, 2023 | 675.00 | 692.00 | 661.00 | 666.00 | 666.00 | 517,800 |
| Sep 11, 2023 | 695.00 | 711.00 | 675.00 | 677.00 | 677.00 | 664,200 |
| Sep 8, 2023 | 698.00 | 712.00 | 684.00 | 706.00 | 706.00 | 758,500 |
| Sep 7, 2023 | 680.00 | 708.00 | 671.00 | 700.00 | 700.00 | 1,002,300 |
| Sep 6, 2023 | 674.00 | 681.00 | 664.00 | 681.00 | 681.00 | 441,800 |
| Sep 5, 2023 | 677.00 | 693.00 | 672.00 | 677.00 | 677.00 | 517,900 |
| Sep 4, 2023 | 677.00 | 694.00 | 670.00 | 679.00 | 679.00 | 542,000 |
| Sep 1, 2023 | 670.00 | 678.00 | 660.00 | 671.00 | 671.00 | 282,700 |
| Aug 31, 2023 | 669.00 | 675.00 | 656.00 | 670.00 | 670.00 | 464,200 |
| Aug 30, 2023 | 679.00 | 685.00 | 660.00 | 667.00 | 667.00 | 653,800 |
| Aug 29, 2023 | 640.00 | 678.00 | 639.00 | 670.00 | 670.00 | 800,600 |
| Aug 28, 2023 | 636.00 | 648.00 | 628.00 | 636.00 | 636.00 | 473,200 |
| Aug 25, 2023 | 611.00 | 640.00 | 610.00 | 636.00 | 636.00 | 537,900 |
| Aug 24, 2023 | 627.00 | 635.00 | 616.00 | 624.00 | 624.00 | 543,700 |
| Aug 23, 2023 | 640.00 | 640.00 | 620.00 | 620.00 | 620.00 | 553,100 |
| Aug 22, 2023 | 653.00 | 653.00 | 631.00 | 635.00 | 635.00 | 648,000 |
| Aug 21, 2023 | 614.00 | 647.00 | 611.00 | 643.00 | 643.00 | 651,200 |
| Aug 18, 2023 | 625.00 | 630.00 | 612.00 | 617.00 | 617.00 | 988,100 |
| Aug 17, 2023 | 648.00 | 651.00 | 623.00 | 639.00 | 639.00 | 951,100 |
| Aug 16, 2023 | 671.00 | 677.00 | 642.00 | 644.00 | 644.00 | 1,027,900 |
| Aug 15, 2023 | 712.00 | 718.00 | 669.00 | 677.00 | 677.00 | 1,306,400 |
| Aug 14, 2023 | 709.00 | 742.00 | 705.00 | 712.00 | 712.00 | 1,494,500 |
| Aug 10, 2023 | 656.00 | 723.00 | 651.00 | 718.00 | 718.00 | 3,589,100 |
| Aug 9, 2023 | 736.00 | 737.00 | 657.00 | 657.00 | 657.00 | 4,948,600 |
| Aug 8, 2023 | 844.00 | 844.00 | 799.00 | 807.00 | 807.00 | 1,128,000 |
| Aug 7, 2023 | 810.00 | 848.00 | 807.00 | 844.00 | 844.00 | 606,400 |
| Aug 4, 2023 | 805.00 | 828.00 | 801.00 | 823.00 | 823.00 | 405,200 |
| Aug 3, 2023 | 814.00 | 832.00 | 806.00 | 807.00 | 807.00 | 478,100 |
| Aug 2, 2023 | 825.00 | 832.00 | 816.00 | 826.00 | 826.00 | 287,000 |
| Aug 1, 2023 | 841.00 | 857.00 | 829.00 | 832.00 | 832.00 | 490,700 |
| Jul 31, 2023 | 840.00 | 857.00 | 832.00 | 841.00 | 841.00 | 568,500 |
| Jul 28, 2023 | 804.00 | 842.00 | 797.00 | 839.00 | 839.00 | 798,800 |
| Jul 27, 2023 | 830.00 | 836.00 | 811.00 | 815.00 | 815.00 | 418,800 |
| Jul 26, 2023 | 825.00 | 838.00 | 815.00 | 832.00 | 832.00 | 372,300 |
| Jul 25, 2023 | 811.00 | 831.00 | 807.00 | 829.00 | 829.00 | 464,300 |
| Jul 24, 2023 | 831.00 | 834.00 | 810.00 | 811.00 | 811.00 | 503,000 |
| Jul 21, 2023 | 814.00 | 827.00 | 808.00 | 827.00 | 827.00 | 756,900 |
| Jul 20, 2023 | 867.00 | 872.00 | 826.00 | 829.00 | 829.00 | 1,217,500 |
| Jul 19, 2023 | 862.00 | 879.00 | 856.00 | 875.00 | 875.00 | 732,500 |
| Jul 18, 2023 | 876.00 | 876.00 | 847.00 | 864.00 | 864.00 | 632,800 |
| Jul 14, 2023 | 892.00 | 902.00 | 860.00 | 869.00 | 869.00 | 1,207,100 |
| Jul 13, 2023 | 853.00 | 891.00 | 842.00 | 891.00 | 891.00 | 1,382,300 |
| Jul 12, 2023 | 863.00 | 873.00 | 842.00 | 846.00 | 846.00 | 845,100 |
| Jul 11, 2023 | 830.00 | 874.00 | 827.00 | 863.00 | 863.00 | 1,331,800 |
| Jul 10, 2023 | 812.00 | 834.00 | 799.00 | 831.00 | 831.00 | 670,800 |
| Jul 7, 2023 | 795.00 | 825.00 | 789.00 | 815.00 | 815.00 | 1,105,800 |
| Jul 6, 2023 | 842.00 | 857.00 | 807.00 | 810.00 | 810.00 | 1,799,900 |
| Jul 5, 2023 | 873.00 | 885.00 | 845.00 | 860.00 | 860.00 | 1,619,800 |
| Jul 4, 2023 | 870.00 | 872.00 | 845.00 | 870.00 | 870.00 | 1,512,200 |
| Jul 3, 2023 | 899.00 | 899.00 | 870.00 | 877.00 | 877.00 | 1,378,200 |
| Jun 30, 2023 | 933.00 | 938.00 | 882.00 | 887.00 | 887.00 | 2,345,600 |
| Jun 29, 2023 | 859.00 | 955.00 | 858.00 | 928.00 | 928.00 | 4,189,000 |
| Jun 28, 2023 | 852.00 | 872.00 | 838.00 | 856.00 | 856.00 | 1,126,200 |
| Jun 27, 2023 | 826.00 | 841.00 | 813.00 | 837.00 | 837.00 | 1,074,800 |
| Jun 26, 2023 | 846.00 | 887.00 | 841.00 | 841.00 | 841.00 | 1,570,400 |
| Jun 23, 2023 | 865.00 | 890.00 | 833.00 | 846.00 | 846.00 | 1,909,500 |
| Jun 22, 2023 | 870.00 | 876.00 | 843.00 | 850.00 | 850.00 | 1,493,400 |
| Jun 21, 2023 | 902.00 | 902.00 | 862.00 | 878.00 | 878.00 | 1,724,200 |
| Jun 20, 2023 | 912.00 | 916.00 | 875.00 | 895.00 | 895.00 | 1,884,500 |
| Jun 19, 2023 | 873.00 | 931.00 | 869.00 | 905.00 | 905.00 | 3,295,800 |
| Jun 16, 2023 | 771.00 | 870.00 | 771.00 | 869.00 | 869.00 | 3,505,400 |
| Jun 15, 2023 | 781.00 | 798.00 | 764.00 | 771.00 | 771.00 | 1,228,400 |
| Jun 14, 2023 | 832.00 | 835.00 | 780.00 | 783.00 | 783.00 | 1,980,500 |
| Jun 13, 2023 | 825.00 | 862.00 | 813.00 | 827.00 | 827.00 | 2,462,800 |
| Jun 12, 2023 | 765.00 | 829.00 | 753.00 | 828.00 | 828.00 | 1,727,900 |
| Jun 9, 2023 | 772.00 | 782.00 | 763.00 | 772.00 | 772.00 | 724,000 |
| Jun 8, 2023 | 790.00 | 799.00 | 761.00 | 771.00 | 771.00 | 1,286,100 |
| Jun 7, 2023 | 821.00 | 850.00 | 796.00 | 799.00 | 799.00 | 1,732,700 |
| Jun 6, 2023 | 820.00 | 851.00 | 807.00 | 820.00 | 820.00 | 2,063,900 |
| Jun 5, 2023 | 810.00 | 819.00 | 782.00 | 818.00 | 818.00 | 2,061,500 |
| Jun 2, 2023 | 749.00 | 795.00 | 728.00 | 795.00 | 795.00 | 1,941,300 |
| Jun 1, 2023 | 766.00 | 785.00 | 753.00 | 759.00 | 759.00 | 939,900 |
| May 31, 2023 | 770.00 | 790.00 | 753.00 | 772.00 | 772.00 | 1,438,000 |
| May 30, 2023 | 737.00 | 785.00 | 716.00 | 782.00 | 782.00 | 1,296,400 |
| May 29, 2023 | 731.00 | 760.00 | 728.00 | 731.00 | 731.00 | 1,297,100 |
| May 26, 2023 | 739.00 | 749.00 | 707.00 | 713.00 | 713.00 | 1,198,500 |
| May 25, 2023 | 765.00 | 776.00 | 734.00 | 742.00 | 742.00 | 1,532,300 |
| May 24, 2023 | 762.00 | 804.00 | 756.00 | 779.00 | 779.00 | 1,734,000 |
| May 23, 2023 | 749.00 | 811.00 | 741.00 | 776.00 | 776.00 | 2,491,100 |
| May 22, 2023 | 783.00 | 791.00 | 742.00 | 742.00 | 742.00 | 1,574,600 |
| May 19, 2023 | 783.00 | 805.00 | 762.00 | 782.00 | 782.00 | 1,243,100 |
| May 18, 2023 | 811.00 | 813.00 | 771.00 | 783.00 | 783.00 | 1,613,800 |
| May 17, 2023 | 783.00 | 820.00 | 773.00 | 803.00 | 803.00 | 2,435,800 |
| May 16, 2023 | 727.00 | 790.00 | 725.00 | 788.00 | 788.00 | 2,909,300 |
| May 15, 2023 | 707.00 | 752.00 | 704.00 | 726.00 | 726.00 | 2,796,300 |
| May 12, 2023 | 649.00 | 704.00 | 645.00 | 691.00 | 691.00 | 4,397,100 |
| May 11, 2023 | 600.00 | 628.00 | 598.00 | 619.00 | 619.00 | 889,200 |
| May 10, 2023 | 599.00 | 606.00 | 587.00 | 597.00 | 597.00 | 324,700 |
| May 9, 2023 | 603.00 | 610.00 | 596.00 | 604.00 | 604.00 | 362,900 |
| May 8, 2023 | 585.00 | 615.00 | 584.00 | 603.00 | 603.00 | 861,400 |
| May 2, 2023 | 565.00 | 585.00 | 555.00 | 581.00 | 581.00 | 683,700 |
| May 1, 2023 | 583.00 | 585.00 | 557.00 | 560.00 | 560.00 | 794,100 |
| Apr 28, 2023 | 575.00 | 589.00 | 564.00 | 586.00 | 586.00 | 892,200 |
| Apr 27, 2023 | 582.00 | 588.00 | 566.00 | 568.00 | 568.00 | 688,000 |
| Apr 26, 2023 | 596.00 | 597.00 | 571.00 | 576.00 | 576.00 | 1,232,900 |
Related Tickers
4168.T Yappli, Inc.
840.00
+0.84%
PERF Perfect Corp.
2.3200
+2.20%
SEMR Semrush Holdings, Inc.
11.85
-3.58%
YOU Clear Secure, Inc.
17.20
-3.32%
MRIN Marin Software Incorporated
2.3600
0.00%
BMR Beamr Imaging Ltd.
5.50
-2.83%
HUBS HubSpot, Inc.
636.10
-2.40%
HKD AMTD Digital Inc.
3.2300
-3.87%
APPS Digital Turbine, Inc.
1.8200
-5.21%
CYN Cyngn Inc.
0.1082
+1.50%